CTCP Đầu tư và Xây dựng Tiền Giang (thg)

36.75
-0.10
(-0.27%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-6.40 -14.80% 352,000 11,400 0
36.60
43.30
36.75
2 tháng
(2026-04-13) 		-8.40 -18.56% 811,900 34,600 0
36.60
45.25
36.75
3 tháng
(2026-03-16) 		-6.75 -15.48% 1,370,900 234,400 0.5
36.60
45.30
36.75
6 tháng
(2025-12-15) 		-6.85 -15.67% 2,786,500 102,700 -5.5
36.60
45.51
36.75
12 tháng
(2025-06-17) 		-14.06 -27.62% 10,516,600 755,900 29.0
36.60
55.98
36.75
24 tháng
(2024-06-24) 		5.52 17.62% 20,905,100 830,284 28.8
31.03
55.98
36.75
36 tháng
(2023-06-28) 		11.16 43.46% 28,657,300 864,684 30.2
23.89
55.98
36.75
60 tháng
(2021-07-08) 		7.86 27.10% 46,856,500 475,258 -7.8
16.62
55.98
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2013
1.14
 20 1.08 1.14 1.02 0 0 0
30/12/2013
1.08
 10 1.14 1.14 1.08 0 0 0
27/12/2013
1.14
 1,250 1.18 1.27 1.10 0 0 0
26/12/2013
1.18
 310 1.12 1.18 1.05 0 0 0
25/12/2013
1.12
 10 1.12 1.12 1.12 0 0 0
24/12/2013
1.12
 11,880 1.20 1.20 1.12 0 0 0
23/12/2013
1.20
 50 1.13 1.20 1.20 0 0 0
20/12/2013
1.13
 5,050 1.08 1.13 1.08 0 0 0
19/12/2013
1.08
 5,000 1.09 1.09 1.08 0 0 0
18/12/2013
1.09
 0 1.09 1.09 1.09 0 0 0
17/12/2013
1.09
 0 1.09 1.09 1.09 0 0 0
16/12/2013
1.09
 3,210 1.06 1.09 1.06 0 0 0
13/12/2013
1.06
 0 1.06 1.06 1.06 0 0 0
12/12/2013
1.06
 6,730 1.13 1.13 1.06 0 0 0
11/12/2013
1.13
 10 1.06 1.13 1.13 0 0 0
10/12/2013
1.06
 15,220 1.09 1.09 1.04 300 8,000 -0.1
09/12/2013
1.09
 6,370 1.09 1.09 1.09 0 0 0
06/12/2013
1.09
 10 1.06 1.09 1.09 0 0 0
05/12/2013
1.06
 3,500 1.09 1.09 1.06 0 0 0
04/12/2013
1.09
 260 1.09 1.09 1.09 0 0 0
03/12/2013
1.09
 1,530 1.08 1.09 1.08 0 0 0
02/12/2013
1.08
 1,970 1.08 1.08 1.06 0 0 0
29/11/2013
1.08
 50 1.08 1.08 1.08 0 0 0
28/11/2013
1.08
 100 1.08 1.08 1.08 0 0 0
27/11/2013
1.08
 0 1.08 1.08 1.08 0 0 0
26/11/2013
1.08
 0 1.08 1.08 1.08 0 0 0
25/11/2013
1.08
 45,880 1.06 1.08 1.06 0 0 0
22/11/2013
1.06
 540 1.08 1.08 1.06 0 0 0
21/11/2013
1.08
 210 1.06 1.08 1.01 0 0 0
20/11/2013
1.06
 160 1.06 1.06 1.06 0 0 0
19/11/2013
1.06
 120 1.00 1.06 1.06 0 0 0
18/11/2013
1.00
 3,000 1.05 1.05 1.00 0 0 0
15/11/2013
1.05
 4,000 1.05 1.05 1.05 0 0 0
14/11/2013
1.05
 9,160 1.05 1.05 1.05 0 0 0
13/11/2013
1.05
 150 1.05 1.05 1.05 0 0 0
12/11/2013
1.05
 1,650 1.08 1.08 1.05 0 0 0
11/11/2013
1.08
 2,710 1.05 1.08 1.05 0 0 0
08/11/2013: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
08/11/2013
1.05
 9,210 1.03 1.05 0.98 0 0 0
07/11/2013
1.03
 34,480 1.02 1.04 1.02 0 0 0
06/11/2013
1.02
 12,400 1.02 1.02 1.01 0 0 0
05/11/2013
1.02
 9,120 1.01 1.02 1.00 0 0 0
04/11/2013
1.01
 7,600 1.00 1.01 1.00 0 0 0
01/11/2013
1.00
 1,400 1.01 1.04 1.00 0 0 0
31/10/2013
1.01
 1,640 0.98 1.02 1.01 0 0 0
30/10/2013
0.98
 15,740 1.03 1.03 0.98 0 0 0
29/10/2013
1.03
 40 0.97 1.03 0.97 0 0 0
28/10/2013
0.97
 14,220 1.00 1.00 0.97 0 0 0
25/10/2013
1.00
 9,060 1.01 1.01 1.00 0 0 0
24/10/2013
1.01
 14,190 0.98 1.01 0.98 0 0 0
23/10/2013
0.98
 1,310 1.00 1.02 0.98 0 0 0
22/10/2013
1.00
 2,990 0.97 1.00 0.98 0 0 0
21/10/2013
0.97
 37,000 0.97 0.98 0.97 0 0 0
18/10/2013
0.97
 260 0.97 0.97 0.97 0 0 0
17/10/2013
0.97
 17,760 0.99 1.01 0.97 0 0 0
16/10/2013
0.99
 11,270 0.99 0.99 0.99 0 0 0
15/10/2013
0.99
 100 0.94 0.99 0.99 0 0 0
14/10/2013
0.94
 9,240 0.99 0.99 0.94 0 0 0
11/10/2013
0.99
 4,500 1.02 1.02 0.99 0 0 0
10/10/2013
1.02
 30,330 0.98 1.02 0.98 0 0 0
09/10/2013
0.98
 10,310 0.94 0.98 0.97 0 0 0
08/10/2013
0.94
 18,000 0.94 0.94 0.94 0 0 0
07/10/2013
0.94
 12,500 0.92 0.94 0.93 0 0 0
04/10/2013
0.92
 16,600 0.92 0.92 0.92 0 0 0
03/10/2013
0.92
 10 0.93 0.93 0.92 0 0 0
02/10/2013
0.93
 1,400 0.88 0.93 0.93 0 0 0
01/10/2013
0.88
 2,000 0.88 0.88 0.88 0 0 0
30/09/2013
0.88
 120 0.91 0.97 0.88 100 0 0.0
27/09/2013
0.91
 16,280 0.93 0.93 0.91 0 0 0
26/09/2013
0.93
 0 0.93 0.93 0.93 0 0 0
25/09/2013
0.93
 3,350 0.92 0.93 0.93 0 0 0
24/09/2013
0.92
 25,300 0.90 0.93 0.92 0 10,000 -0.1
23/09/2013
0.90
 10 0.94 0.94 0.90 0 0 0
20/09/2013
0.94
 15,400 0.94 0.94 0.93 0 3,700 -0.0
19/09/2013
0.94
 1,300 0.91 0.94 0.94 0 1,300 -0.0
18/09/2013
0.91
 7,000 0.88 0.91 0.90 0 5,000 -0.0
17/09/2013
0.88
 20,010 0.94 0.94 0.88 0 0 0
16/09/2013
0.94
 35,000 0.94 0.94 0.94 0 0 0
13/09/2013
0.94
 700 0.91 0.94 0.93 0 0 0
12/09/2013
0.91
 10,010 0.94 0.94 0.91 0 0 0
11/09/2013
0.94
 30,000 0.94 0.94 0.94 0 0 0
10/09/2013
0.94
 4,400 0.94 0.94 0.94 0 3,000 -0.0
09/09/2013
0.94
 25,260 0.89 0.94 0.94 0 3,000 -0.0
06/09/2013
0.89
 10 0.94 0.94 0.89 0 0 0
05/09/2013
0.94
 19,590 0.94 0.94 0.94 0 4,000 -0.0
04/09/2013
0.94
 0 0.94 0.94 0.94 0 0 0
03/09/2013
0.94
 8,530 0.94 0.94 0.94 0 0 0
30/08/2013
0.94
 55,690 0.89 0.94 0.94 0 0 0
29/08/2013
0.89
 10 0.94 0.94 0.89 0 0 0
28/08/2013
0.94
 20,510 0.94 0.94 0.94 0 0 0
27/08/2013
0.94
 4,400 0.91 0.94 0.94 0 0 0
26/08/2013
0.91
 10 0.96 0.96 0.91 0 0 0
23/08/2013
0.96
 10 0.91 0.96 0.96 0 0 0
22/08/2013
0.91
 20 0.97 0.97 0.91 0 0 0
21/08/2013
0.97
 10 0.94 0.97 0.97 0 0 0
20/08/2013
0.94
 0 0.94 0.94 0.94 0 0 0
19/08/2013
0.94
 0 0.94 0.94 0.94 0 0 0
16/08/2013
0.94
 10 0.99 0.99 0.94 0 0 0
15/08/2013
0.99
 7,010 0.94 0.99 0.94 0 0 0
14/08/2013
0.94
 11,980 0.94 0.94 0.94 0 0 0
13/08/2013
0.94
 23,000 0.94 0.94 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |